Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.55 | 47.64 | 46.25 | 47.30 | 1,044,103 | +1.04(+2.25%) |
May 29, 2008 | 43.73 | 47.43 | 43.73 | 46.26 | 2,243,995 | +2.48(+5.66%) |
May 28, 2008 | 43.72 | 43.90 | 42.68 | 43.78 | 636,116 | +0.33(+0.76%) |
May 27, 2008 | 41.89 | 43.51 | 41.50 | 43.45 | 611,909 | +1.69(+4.05%) |
May 26, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | +0.00(+0.00%) |
May 23, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | -0.73(-1.72%) |
May 22, 2008 | 42.79 | 42.79 | 41.58 | 42.49 | 676,090 | -0.31(-0.72%) |
May 21, 2008 | 44.22 | 44.78 | 42.55 | 42.80 | 589,158 | -1.22(-2.77%) |
May 20, 2008 | 43.71 | 44.36 | 43.43 | 44.02 | 451,385 | +0.03(+0.07%) |
May 19, 2008 | 44.78 | 44.88 | 43.65 | 43.99 | 757,901 | -0.97(-2.16%) |
May 16, 2008 | 45.89 | 45.95 | 44.00 | 44.96 | 560,160 | -0.69(-1.51%) |
May 15, 2008 | 45.02 | 45.80 | 44.88 | 45.65 | 439,927 | +0.51(+1.13%) |
May 14, 2008 | 45.45 | 45.67 | 44.70 | 45.14 | 838,329 | -0.32(-0.70%) |
May 13, 2008 | 45.00 | 45.64 | 44.54 | 45.46 | 1,294,180 | +0.57(+1.27%) |
May 12, 2008 | 43.55 | 44.97 | 42.73 | 44.89 | 1,141,261 | +1.50(+3.46%) |
May 09, 2008 | 42.15 | 43.51 | 42.07 | 43.39 | 556,854 | +0.49(+1.14%) |
May 08, 2008 | 42.41 | 43.00 | 41.98 | 42.90 | 648,271 | +0.05(+0.12%) |
May 07, 2008 | 43.24 | 44.16 | 42.79 | 42.85 | 611,357 | -0.49(-1.13%) |
May 06, 2008 | 43.50 | 43.71 | 42.68 | 43.34 | 592,293 | -0.40(-0.91%) |
May 05, 2008 | 43.70 | 44.90 | 43.58 | 43.74 | 1,041,344 | +0.27(+0.62%) |
May 02, 2008 | 42.31 | 43.69 | 42.31 | 43.47 | 964,077 | +1.71(+4.09%) |
May 01, 2008 | 41.03 | 42.17 | 40.30 | 41.76 | 1,335,391 | +1.53(+3.80%) |
Apr 30, 2008 | 39.83 | 41.03 | 39.08 | 40.23 | 955,258 | +0.73(+1.85%) |
Apr 29, 2008 | 39.92 | 39.92 | 38.82 | 39.50 | 812,898 | -0.42(-1.05%) |
Apr 28, 2008 | 39.90 | 40.34 | 39.62 | 39.92 | 467,673 | -0.11(-0.27%) |
Apr 25, 2008 | 40.73 | 40.73 | 39.17 | 40.03 | 589,999 | -0.47(-1.16%) |
Apr 24, 2008 | 39.89 | 40.95 | 39.54 | 40.50 | 773,491 | +0.55(+1.38%) |
Apr 23, 2008 | 38.72 | 39.95 | 38.32 | 39.95 | 712,670 | +1.40(+3.63%) |
Apr 22, 2008 | 39.57 | 39.84 | 38.47 | 38.55 | 619,762 | -1.29(-3.24%) |
Apr 21, 2008 | 39.95 | 40.10 | 39.30 | 39.84 | 529,489 | -0.40(-0.99%) |
Apr 18, 2008 | 39.12 | 40.65 | 39.12 | 40.24 | 876,418 | +1.33(+3.42%) |
Apr 17, 2008 | 38.99 | 39.08 | 38.38 | 38.91 | 536,793 | -0.24(-0.61%) |
Apr 16, 2008 | 38.10 | 39.40 | 37.80 | 39.15 | 942,506 | +1.17(+3.08%) |
Apr 15, 2008 | 36.44 | 38.06 | 35.42 | 37.98 | 1,895,161 | +1.86(+5.15%) |
Apr 14, 2008 | 35.51 | 36.57 | 35.23 | 36.12 | 1,027,452 | +0.65(+1.83%) |
Apr 11, 2008 | 35.43 | 36.78 | 35.41 | 35.47 | 542,032 | -1.40(-3.80%) |
Apr 10, 2008 | 36.27 | 37.17 | 35.97 | 36.87 | 580,113 | +0.74(+2.05%) |
Apr 09, 2008 | 36.29 | 36.65 | 35.91 | 36.13 | 650,061 | -0.26(-0.71%) |
Apr 08, 2008 | 36.05 | 36.45 | 35.60 | 36.39 | 872,337 | -0.04(-0.11%) |
Apr 07, 2008 | 36.68 | 37.07 | 36.03 | 36.43 | 691,459 | -0.07(-0.19%) |
Apr 04, 2008 | 37.00 | 37.27 | 36.30 | 36.50 | 765,856 | -0.39(-1.06%) |
Apr 03, 2008 | 36.95 | 37.28 | 36.45 | 36.89 | 1,089,133 | -0.44(-1.18%) |
Apr 02, 2008 | 37.23 | 39.00 | 36.50 | 37.33 | 1,550,571 | +0.01(+0.03%) |
Apr 01, 2008 | 35.50 | 37.65 | 35.39 | 37.32 | 2,581,771 | +2.80(+8.11%) |
Mar 31, 2008 | 34.49 | 35.46 | 33.51 | 34.52 | 2,669,746 | -3.40(-8.97%) |
Mar 28, 2008 | 38.23 | 38.73 | 37.75 | 37.92 | 625,099 | -0.19(-0.50%) |
Mar 27, 2008 | 39.93 | 40.03 | 37.90 | 38.11 | 898,353 | -1.77(-4.44%) |
Mar 26, 2008 | 39.60 | 40.19 | 39.01 | 39.88 | 853,727 | +0.27(+0.68%) |
Mar 25, 2008 | 38.72 | 40.05 | 38.04 | 39.61 | 716,900 | +0.82(+2.11%) |
Mar 24, 2008 | 37.37 | 39.21 | 37.30 | 38.79 | 918,470 | +1.49(+3.99%) |
Mar 21, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.00(+0.00%) |
Mar 20, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.93(+2.56%) |
Mar 19, 2008 | 37.81 | 37.89 | 36.37 | 36.37 | 891,122 | -1.44(-3.81%) |
Mar 18, 2008 | 36.69 | 37.82 | 36.13 | 37.81 | 1,038,365 | +2.89(+8.28%) |
Mar 17, 2008 | 34.69 | 35.58 | 34.55 | 34.92 | 830,816 | -0.63(-1.77%) |
Mar 14, 2008 | 36.92 | 37.03 | 34.93 | 35.55 | 630,607 | -1.09(-2.97%) |
Mar 13, 2008 | 35.50 | 37.00 | 35.27 | 36.64 | 874,768 | +0.83(+2.32%) |
Mar 12, 2008 | 35.41 | 36.15 | 35.25 | 35.81 | 727,805 | +0.55(+1.56%) |
Mar 11, 2008 | 35.08 | 35.65 | 33.90 | 35.26 | 827,752 | +1.35(+3.98%) |
Mar 10, 2008 | 35.31 | 35.31 | 33.86 | 33.91 | 645,167 | -1.20(-3.42%) |
Mar 07, 2008 | 35.77 | 36.43 | 34.85 | 35.11 | 1,016,570 | -1.01(-2.80%) |
Mar 06, 2008 | 36.70 | 37.57 | 36.04 | 36.12 | 616,604 | -0.71(-1.93%) |
Mar 05, 2008 | 37.27 | 37.35 | 36.43 | 36.83 | 724,213 | -0.36(-0.97%) |
Mar 04, 2008 | 36.82 | 37.49 | 36.48 | 37.19 | 778,894 | +0.01(+0.03%) |